QUIK - QuickLogic Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.38000.39000.37000.38000.380055,300
Aug 22, 20190.37000.39000.37000.38000.3800185,500
Aug 21, 20190.39000.39000.37000.39000.3900162,400
Aug 20, 20190.38000.39000.37000.38000.3800242,400
Aug 19, 20190.38000.40000.37000.38000.3800676,800
Aug 16, 20190.38000.39000.37000.39000.3900493,200
Aug 15, 20190.40000.40000.38000.38000.3800852,000
Aug 14, 20190.37000.38000.37000.38000.3800343,700
Aug 13, 20190.40000.40000.37000.39000.3900816,000
Aug 12, 20190.32000.40000.32000.39000.39001,717,900
Aug 09, 20190.38000.38000.30000.33000.33001,745,600
Aug 08, 20190.42000.42000.37000.37000.37001,070,500
Aug 07, 20190.48000.48000.34000.38000.38001,654,200
Aug 06, 20190.48000.51000.48000.48000.4800389,900
Aug 05, 20190.52000.52000.42000.45000.4500589,600
Aug 02, 20190.55000.55000.50000.51000.5100385,600
Aug 01, 20190.52000.55000.50000.53000.5300534,200
Jul 31, 20190.53000.57000.52000.53000.5300323,600
Jul 30, 20190.53000.55000.52000.53000.530094,400
Jul 29, 20190.54000.55000.51000.54000.5400285,900
Jul 26, 20190.53000.55000.52000.53000.5300138,000
Jul 25, 20190.53000.54000.50000.52000.5200107,300
Jul 24, 20190.52000.53000.49000.53000.5300197,600
Jul 23, 20190.52000.54000.50000.50000.5000326,400
Jul 22, 20190.53000.58000.50000.52000.5200518,900
Jul 19, 20190.54000.54000.50000.52000.5200281,000
Jul 18, 20190.55000.56000.54000.54000.5400117,100
Jul 17, 20190.56000.57000.55000.55000.5500196,900
Jul 16, 20190.55000.58000.55000.57000.5700131,600
Jul 15, 20190.60000.60000.54000.55000.5500247,200
Jul 12, 20190.54000.60000.54000.57000.5700182,700
Jul 11, 20190.58000.58000.54000.55000.5500334,500
Jul 10, 20190.57000.59000.57000.58000.5800376,500
Jul 09, 20190.57000.59000.55000.56000.5600235,400
Jul 08, 20190.59000.60000.56000.56000.5600276,700
Jul 05, 20190.59000.59000.56000.58000.5800136,000
Jul 03, 20190.59000.60000.57000.57000.5700129,000
Jul 02, 20190.58000.60000.58000.58000.5800160,000
Jul 01, 20190.58000.61000.58000.60000.6000225,000
Jun 28, 20190.60000.62000.57000.58000.5800833,000
Jun 27, 20190.60000.62000.59000.60000.6000374,800
Jun 26, 20190.59000.65000.59000.60000.6000237,600
Jun 25, 20190.63000.64000.59000.59000.5900365,500
Jun 24, 20190.57000.65000.57000.62000.6200555,600
Jun 21, 20190.63000.63000.57000.58000.5800644,600
Jun 20, 20190.60000.61000.55000.59000.5900619,900
Jun 19, 20190.49000.67000.47000.61000.61003,020,200
Jun 18, 20190.80000.80000.71000.71000.7100312,100
Jun 17, 20190.79000.80000.76000.78000.780031,000
Jun 14, 20190.80000.83000.75000.78000.780064,900
Jun 13, 20190.81000.81000.76000.80000.800059,600
Jun 12, 20190.72000.83000.70000.78000.7800261,900
Jun 11, 20190.78000.79000.71000.72000.7200138,600
Jun 10, 20190.73000.77000.72000.76000.760058,000
Jun 07, 20190.70000.73000.68000.72000.7200148,700
Jun 06, 20190.73000.74000.68000.70000.700056,100
Jun 05, 20190.73000.74000.70000.73000.730083,500
Jun 04, 20190.74000.74000.68000.71000.710097,100
Jun 03, 20190.71000.74000.68000.73000.730095,500
May 31, 20190.71000.72000.67000.69000.6900135,700
May 30, 20190.72000.72000.70000.71000.710046,400
May 29, 20190.71000.74000.67000.72000.720070,200
May 28, 20190.75000.76000.66000.71000.7100220,900
May 24, 20190.78000.78000.74000.76000.7600148,200
May 23, 20190.80000.80000.76000.78000.7800135,400
May 22, 20190.78000.82000.78000.80000.8000101,100
May 21, 20190.81000.81000.78000.78000.7800150,400
May 20, 20190.82000.83000.79000.81000.810094,500
May 17, 20190.80000.86000.80000.83000.830075,800
May 16, 20190.80000.85000.79000.81000.8100187,600
May 15, 20190.76000.81000.75000.79000.7900156,800
May 14, 20190.81000.83000.78000.82000.8200141,800
May 13, 20190.86000.86000.77000.81000.8100314,300
May 10, 20190.81000.86000.76000.85000.8500408,100
May 09, 20190.75000.84000.71000.81000.8100743,600
May 08, 20190.85000.85000.77000.80000.8000106,600
May 07, 20190.82000.85000.82000.82000.8200117,100
May 06, 20190.80000.84000.76000.82000.8200153,100
May 03, 20190.76000.84000.75000.81000.8100225,600
May 02, 20190.75000.78000.74000.76000.7600151,000
May 01, 20190.74000.75000.70000.74000.740080,000
Apr 30, 20190.75000.75000.73000.74000.740048,500
Apr 29, 20190.76000.78000.68000.75000.7500196,500
Apr 26, 20190.78000.78000.73000.76000.7600108,900
Apr 25, 20190.77000.80000.76000.77000.7700159,400
Apr 24, 20190.70000.78000.70000.74000.7400119,000
Apr 23, 20190.70000.73000.70000.73000.7300131,900
Apr 22, 20190.72000.74000.68000.73000.7300143,200
Apr 18, 20190.72000.75000.68000.72000.720091,400
Apr 17, 20190.75000.75000.71000.71000.710055,300
Apr 16, 20190.71000.74000.70000.71000.710062,300
Apr 15, 20190.75000.75000.70000.73000.730055,500
Apr 12, 20190.76000.78000.73000.75000.7500170,100
Apr 11, 20190.75000.78000.74000.76000.7600328,600
Apr 10, 20190.70000.75000.68000.74000.7400366,600
Apr 09, 20190.69000.73000.66000.68000.6800484,600
Apr 08, 20190.58000.67000.58000.67000.6700539,300
Apr 05, 20190.58000.59000.57000.58000.5800548,200
Apr 04, 20190.58000.58000.57000.57000.5700250,200
Apr 03, 20190.59000.59000.56000.58000.5800490,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...